極東証券の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,553 | 1,565 | 1,543 | 1,546 | -7 | -0.5% | 243,100 |
| 2017/09/21 | 1,579 | 1,581 | 1,551 | 1,553 | -26 | -1.6% | 197,700 |
| 2017/09/20 | 1,517 | 1,592 | 1,514 | 1,579 | +62 | +4.1% | 637,700 |
| 2017/09/19 | 1,510 | 1,520 | 1,496 | 1,517 | +14 | +0.9% | 401,400 |
| 2017/09/15 | 1,523 | 1,527 | 1,497 | 1,503 | -32 | -2.1% | 396,500 |
| 2017/09/14 | 1,540 | 1,554 | 1,522 | 1,535 | -10 | -0.6% | 285,700 |
| 2017/09/13 | 1,520 | 1,553 | 1,520 | 1,545 | +34 | +2.3% | 251,600 |
| 2017/09/12 | 1,500 | 1,521 | 1,499 | 1,511 | +26 | +1.8% | 226,500 |
| 2017/09/11 | 1,500 | 1,504 | 1,484 | 1,485 | ±0 | ±0% | 163,300 |
| 2017/09/08 | 1,500 | 1,505 | 1,482 | 1,485 | -18 | -1.2% | 244,000 |
| 2017/09/07 | 1,523 | 1,525 | 1,499 | 1,503 | -8 | -0.5% | 159,300 |
| 2017/09/06 | 1,510 | 1,512 | 1,486 | 1,511 | -7 | -0.5% | 292,300 |
| 2017/09/05 | 1,538 | 1,539 | 1,516 | 1,518 | -14 | -0.9% | 201,200 |
| 2017/09/04 | 1,590 | 1,593 | 1,531 | 1,532 | -70 | -4.4% | 318,300 |
| 2017/09/01 | 1,594 | 1,610 | 1,586 | 1,602 | +21 | +1.3% | 255,700 |
| 2017/08/31 | 1,562 | 1,593 | 1,562 | 1,581 | +21 | +1.3% | 239,900 |
| 2017/08/30 | 1,537 | 1,562 | 1,537 | 1,560 | +30 | +2% | 214,000 |
| 2017/08/29 | 1,525 | 1,536 | 1,520 | 1,530 | -7 | -0.5% | 120,700 |
| 2017/08/28 | 1,535 | 1,538 | 1,527 | 1,537 | +7 | +0.5% | 115,600 |
| 2017/08/25 | 1,519 | 1,531 | 1,514 | 1,530 | +19 | +1.3% | 103,700 |
| 2017/08/24 | 1,513 | 1,520 | 1,508 | 1,511 | -3 | -0.2% | 120,600 |
| 2017/08/23 | 1,535 | 1,539 | 1,510 | 1,514 | -2 | -0.1% | 127,400 |
| 2017/08/22 | 1,522 | 1,523 | 1,512 | 1,516 | -6 | -0.4% | 111,100 |
| 2017/08/21 | 1,537 | 1,537 | 1,517 | 1,522 | -8 | -0.5% | 137,500 |
| 2017/08/18 | 1,550 | 1,552 | 1,525 | 1,530 | -41 | -2.6% | 293,900 |
| 2017/08/17 | 1,556 | 1,572 | 1,544 | 1,571 | +15 | +1% | 139,700 |
| 2017/08/16 | 1,554 | 1,561 | 1,551 | 1,556 | +2 | +0.1% | 94,100 |
| 2017/08/15 | 1,544 | 1,557 | 1,538 | 1,554 | +21 | +1.4% | 112,800 |
| 2017/08/14 | 1,548 | 1,549 | 1,526 | 1,533 | -22 | -1.4% | 240,800 |
| 2017/08/10 | 1,561 | 1,565 | 1,548 | 1,555 | -10 | -0.6% | 161,000 |
| 2017/08/09 | 1,583 | 1,584 | 1,555 | 1,565 | -17 | -1.1% | 115,600 |
| 2017/08/08 | 1,590 | 1,594 | 1,576 | 1,582 | -5 | -0.3% | 78,200 |
| 2017/08/07 | 1,578 | 1,592 | 1,574 | 1,587 | +19 | +1.2% | 118,700 |
| 2017/08/04 | 1,557 | 1,568 | 1,552 | 1,568 | +13 | +0.8% | 71,400 |
| 2017/08/03 | 1,556 | 1,559 | 1,548 | 1,555 | +3 | +0.2% | 132,100 |
| 2017/08/02 | 1,553 | 1,574 | 1,552 | 1,552 | -2 | -0.1% | 107,700 |
| 2017/08/01 | 1,553 | 1,566 | 1,548 | 1,554 | +1 | +0.1% | 143,400 |
| 2017/07/31 | 1,575 | 1,580 | 1,551 | 1,553 | -28 | -1.8% | 243,000 |
| 2017/07/28 | 1,591 | 1,594 | 1,567 | 1,581 | -13 | -0.8% | 178,100 |
| 2017/07/27 | 1,588 | 1,604 | 1,584 | 1,594 | +8 | +0.5% | 70,400 |
| 2017/07/26 | 1,618 | 1,619 | 1,582 | 1,586 | -27 | -1.7% | 157,700 |
| 2017/07/25 | 1,607 | 1,631 | 1,600 | 1,613 | +6 | +0.4% | 173,400 |
| 2017/07/24 | 1,587 | 1,608 | 1,580 | 1,607 | +18 | +1.1% | 131,800 |
| 2017/07/21 | 1,570 | 1,589 | 1,568 | 1,589 | +15 | +1% | 103,700 |
| 2017/07/20 | 1,572 | 1,582 | 1,564 | 1,574 | -5 | -0.3% | 129,300 |
| 2017/07/19 | 1,547 | 1,583 | 1,544 | 1,579 | +35 | +2.3% | 201,600 |
| 2017/07/18 | 1,497 | 1,546 | 1,495 | 1,544 | +20 | +1.3% | 428,000 |
| 2017/07/14 | 1,602 | 1,609 | 1,500 | 1,524 | -77 | -4.8% | 946,500 |
| 2017/07/13 | 1,620 | 1,620 | 1,598 | 1,601 | -11 | -0.7% | 134,100 |
| 2017/07/12 | 1,624 | 1,634 | 1,609 | 1,612 | -23 | -1.4% | 147,700 |
1751～
1800
件表示中 / 4799件
類似銘柄と比較する
現在ご覧いただいている「極東証券」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 極東証券 | 134,400円 | +11.3% | -0.2% | 9.67% | 8.24倍 | 0.82倍 |
|
富裕層向け対面コンサルティング営業に特化。新興国など外国債販売に強み。投信にも注力 |
| 岩井コスモ | 229,700円 | +1.9% | 0.0% | 5.22% | 9.00倍 | 0.81倍 |
|
関西地盤。傘下に岩井コスモ証券。対面営業主体にネットも展開。国内株中心に米国株も収益源 |
| 東洋証 | 60,800円 | -4.4% | -39.5% | 8.22% | 27.39倍 | 1.28倍 |
|
独立系。対面営業主体。発祥の広島、山口に顧客基盤。中国株の取り扱いに定評。投信にも注力 |
| 水戸証 | 55,200円 | +3.1% | +7.0% | 6.34% | 13.65倍 | 0.83倍 |
|
発祥の茨城を軸に関東一円で店舗展開。地域密着型の対面営業が主体。ファンドラップに強み |
| ＨＳＨＤ | 83,400円 | -23.4% | -15.7% | 1.20% | 2.32倍 | 0.31倍 |
|
海外中心の企業グループ。モンゴル、ロシア、キルギスで金融業を展開。メタキャピタル傘下 |
市場注目の銘柄
チャート関連のコラム
